U.S. markets closed

Zions Bancorporation, National Association (ZION)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
48.12+0.73 (+1.54%)
At close: 4:00PM EST
In The Money
Show:ListStraddle
CallsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZION210219C000340002021-01-19 9:57AM EST34.0015.0013.8014.400.00--485.55%
ZION210219C000350002020-12-23 3:02PM EST35.008.7012.9013.400.00--153.52%
ZION210219C000360002021-01-20 2:08PM EST36.0012.1011.7012.500.00-1079.88%
ZION210219C000400002021-01-05 3:21PM EST40.004.608.008.600.00--060.84%
ZION210219C000410002021-01-06 9:47AM EST41.006.356.807.500.00-12451.07%
ZION210219C000420002020-12-31 12:52PM EST42.003.206.206.600.00-3549.02%
ZION210219C000430002021-01-21 3:51PM EST43.004.915.106.100.00-42257.42%
ZION210219C000440002021-01-04 12:40PM EST44.001.704.504.800.00-1542.82%
ZION210219C000450002021-01-22 1:13PM EST45.003.103.704.00-1.80-36.73%33241.16%
ZION210219C000460002021-01-22 12:02PM EST46.002.653.003.30-0.57-17.70%1540.55%
ZION210219C000470002021-01-20 10:30AM EST47.003.042.402.700.00-21840.58%
ZION210219C000480002021-01-22 3:08PM EST48.001.611.852.05-0.09-5.29%136338.16%
ZION210219C000490002021-01-22 12:03PM EST49.001.201.401.70-0.13-9.77%13340.09%
ZION210219C000500002021-01-22 2:00PM EST50.000.801.051.20-0.15-15.79%6611937.60%
ZION210219C000525002021-01-22 3:57PM EST52.500.540.450.75+0.09+20.00%1614042.33%
ZION210219C000550002021-01-22 9:42AM EST55.000.200.150.35+0.03+17.65%1118441.99%
ZION210219C000575002021-01-21 11:53AM EST57.500.100.000.350.00-21751.27%
ZION210219C000600002021-01-19 3:53PM EST60.000.300.000.250.00-2555.08%
PutsforFebruary 19, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
ZION210219P000330002020-12-21 10:35AM EST33.000.550.000.400.00--285.16%
ZION210219P000350002021-01-07 9:33AM EST35.000.150.000.100.00-1457.62%
ZION210219P000360002021-01-19 3:39PM EST36.000.110.000.100.00-212453.13%
ZION210219P000370002021-01-22 1:52PM EST37.000.080.000.50-0.12-60.00%3466.60%
ZION210219P000380002021-01-04 2:11PM EST38.001.000.050.800.00--470.31%
ZION210219P000390002021-01-21 2:05PM EST39.000.150.100.450.00-3857.23%
ZION210219P000400002021-01-20 2:08PM EST40.000.200.100.450.00-141551.86%
ZION210219P000410002021-01-21 3:38PM EST41.000.300.150.650.00-203951.86%
ZION210219P000420002021-01-19 10:50AM EST42.000.350.250.450.00-202347.95%
ZION210219P000430002021-01-22 2:20PM EST43.000.600.400.75+0.15+33.33%153951.22%
ZION210219P000440002021-01-21 11:40AM EST44.000.890.600.850.00-13347.27%
ZION210219P000450002021-01-22 12:03PM EST45.001.150.851.050.00-1010445.14%
ZION210219P000460002021-01-22 9:42AM EST46.001.521.151.35+0.37+32.17%104444.14%
ZION210219P000470002021-01-22 11:51AM EST47.002.001.551.70+0.28+16.28%132842.97%
ZION210219P000480002021-01-22 10:25AM EST48.002.752.002.20+0.58+26.73%229043.36%
ZION210219P000490002021-01-22 10:58AM EST49.003.182.552.75+0.08+2.58%38543.36%
ZION210219P000500002021-01-20 11:49AM EST50.003.403.203.500.00-12411546.00%
ZION210219P000525002021-01-14 3:57PM EST52.504.505.005.300.00-4846.39%
ZION210219P000550002021-01-20 10:12AM EST55.007.007.307.900.00--553.37%